5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-0.68%
3 MONTH PERFORMANCE
+2.63%
6 MONTH PERFORMANCE
-1.71%
YEAR-TO-DATE PERFORMANCE
-0.90%
1 YEAR PERFORMANCE
+9.28%
First Trust SMID Capital Strength ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $35.15 | $35.09 (-0.17%) | $35.15 | $34.91 | 1.80 K | $40.26 M |
| 06/18/2025 | $35.36 | $35.12 (-0.68%) | $35.36 | $35.06 | 1.60 K | $40.29 M |
| 06/17/2025 | $35.44 | $35.16 (-0.79%) | $35.44 | $34.95 | 2.12 K | $40.34 M |
| 06/16/2025 | $35.54 | $35.50 (-0.11%) | $35.55 | $35.37 | 2.30 K | $40.73 M |
| 06/13/2025 | $35.38 | $35.05 (-0.93%) | $35.57 | $35.05 | 4.51 K | $40.21 M |
| 06/12/2025 | $35.44 | $35.81 (1.04%) | $35.81 | $35.44 | 2.10 K | $41.08 M |
| 06/11/2025 | $36.00 | $35.63 (-1.03%) | $36.00 | $35.59 | 5.30 K | $40.87 M |
| 06/10/2025 | $35.79 | $35.81 (0.06%) | $35.96 | $35.74 | 1.82 K | $41.08 M |
| 06/09/2025 | $35.71 | $35.73 (0.06%) | $35.84 | $35.61 | 900 | $40.99 M |
| 06/06/2025 | $35.88 | $35.77 (-0.31%) | $35.88 | $35.56 | 2.50 K | $40.99 M |
| 06/05/2025 | $35.37 | $35.51 (0.4%) | $35.56 | $35.37 | 1.42 K | $40.69 M |
| 06/04/2025 | $35.74 | $35.68 (-0.17%) | $35.76 | $35.67 | 5.60 K | $40.89 M |
| 06/03/2025 | $35.83 | $35.84 (0.03%) | $35.84 | $35.41 | 2.70 K | $27.29 M |
| 06/02/2025 | $35.22 | $35.62 (1.14%) | $35.62 | $35.19 | 6.50 K | $27.13 M |
| 05/30/2025 | $35.68 | $35.67 (-0.03%) | $35.68 | $35.60 | 8.30 K | $27.24 M |
| 05/29/2025 | $35.76 | $35.60 (-0.45%) | $35.76 | $35.50 | 10.78 K | $27.19 M |
| 05/28/2025 | $35.78 | $35.41 (-1.03%) | $35.78 | $35.39 | 7.64 K | $27.02 M |
| 05/27/2025 | $35.37 | $35.98 (1.72%) | $35.98 | $35.37 | 5.20 K | $27.46 M |
| 05/23/2025 | $35.19 | $35.11 (-0.23%) | $35.37 | $35.11 | 1.60 K | $27.19 M |
| 05/22/2025 | $35.30 | $35.33 (0.08%) | $35.51 | $35.16 | 7.00 K | $27.36 M |
| 05/21/2025 | $35.95 | $35.51 (-1.22%) | $35.95 | $35.51 | 4.60 K | $27.26 M |
| 05/20/2025 | $36.28 | $36.23 (-0.14%) | $36.28 | $35.97 | 6.20 K | $27.82 M |
| 05/19/2025 | $36.15 | $36.32 (0.47%) | $36.33 | $36.13 | 3.03 K | $27.89 M |
| 05/16/2025 | $36.18 | $36.30 (0.33%) | $36.30 | $35.88 | 11.10 K | $27.20 M |
| 05/15/2025 | $35.82 | $36.11 (0.81%) | $36.11 | $35.66 | 28.00 K | $27.06 M |
| 05/14/2025 | $36.10 | $35.76 (-0.94%) | $36.10 | $35.65 | 6.83 K | $27.28 M |
| 05/13/2025 | $36.20 | $36.03 (-0.47%) | $36.20 | $35.99 | 10.82 K | $27.49 M |
| 05/12/2025 | $35.85 | $36.22 (1.03%) | $36.22 | $35.74 | 32.60 K | $27.63 M |
| 05/09/2025 | $35.06 | $35.25 (0.54%) | $35.25 | $35.05 | 3.34 K | $26.57 M |
| 05/08/2025 | $34.88 | $35.06 (0.52%) | $35.30 | $34.87 | 3.74 K | $27.52 M |
| 05/07/2025 | $34.47 | $34.57 (0.29%) | $34.75 | $34.47 | 254.71 K | $27.14 M |
| 05/06/2025 | $34.43 | $34.37 (-0.17%) | $34.54 | $34.37 | 1.70 K | $26.98 M |
| 05/05/2025 | $34.79 | $34.64 (-0.43%) | $34.80 | $34.64 | 1.10 K | $27.20 M |
| 05/02/2025 | $34.49 | $34.78 (0.84%) | $34.78 | $34.47 | 3.62 K | $27.18 M |
| 05/01/2025 | $34.16 | $34.10 (-0.18%) | $34.23 | $33.97 | 4.73 K | $25.44 M |
| 04/30/2025 | $33.74 | $34.06 (0.95%) | $34.06 | $33.74 | 1.86 K | $25.41 M |
| 04/29/2025 | $33.80 | $34.07 (0.8%) | $34.07 | $33.78 | 1.49 K | $25.42 M |
| 04/28/2025 | $33.99 | $33.79 (-0.59%) | $33.99 | $33.53 | 2.92 K | $25.72 M |
| 04/25/2025 | $33.56 | $33.68 (0.36%) | $33.69 | $33.37 | 12.90 K | $25.92 M |
| 04/24/2025 | $33.28 | $33.78 (1.5%) | $33.79 | $33.28 | 22.05 K | $25.99 M |
| 04/23/2025 | $33.82 | $33.29 (-1.57%) | $33.82 | $33.14 | 4.80 K | $25.61 M |
| 04/22/2025 | $32.62 | $33.05 (1.32%) | $33.31 | $32.54 | 3.90 K | $25.34 M |
| 04/21/2025 | $32.47 | $32.24 (-0.71%) | $32.48 | $31.94 | 16.08 K | $25.09 M |
| 04/17/2025 | $32.87 | $32.90 (0.09%) | $32.91 | $32.79 | 29.34 K | $25.96 M |
| 04/16/2025 | $32.71 | $32.72 (0.03%) | $32.99 | $32.41 | 1.20 K | $25.81 M |
| 04/15/2025 | $33.03 | $33.11 (0.24%) | $33.25 | $33.02 | 3.37 K | $26.12 M |
| 04/14/2025 | $32.89 | $33.22 (1%) | $33.25 | $32.74 | 13.01 K | $26.34 M |
| 04/11/2025 | $32.09 | $32.67 (1.81%) | $32.83 | $31.94 | 16.40 K | $25.54 M |
| 04/10/2025 | $32.39 | $32.19 (-0.62%) | $32.51 | $32.19 | 28.10 K | $25.42 M |
| 04/09/2025 | $31.07 | $33.04 (6.34%) | $33.04 | $30.75 | 12.30 K | $26.09 M |
| 04/08/2025 | $32.09 | $30.77 (-4.11%) | $32.28 | $30.53 | 5.36 K | $24.30 M |
| 04/07/2025 | $30.48 | $31.26 (2.56%) | $34.46 | $30.22 | 23.90 K | $24.68 M |
| 04/04/2025 | $32.40 | $31.84 (-1.73%) | $32.43 | $31.82 | 15.98 K | $25.14 M |
| 04/03/2025 | $34.01 | $33.55 (-1.35%) | $34.01 | $33.55 | 8.00 K | $26.49 M |
| 04/02/2025 | $34.60 | $35.19 (1.71%) | $35.19 | $34.60 | 4.80 K | $27.79 M |
| 04/01/2025 | $34.41 | $34.88 (1.37%) | $34.88 | $34.41 | 2.80 K | $27.54 M |
| 03/31/2025 | $34.35 | $34.54 (0.55%) | $34.65 | $34.33 | 4.35 K | $27.27 M |
| 03/28/2025 | $34.71 | $34.43 (-0.81%) | $34.71 | $34.31 | 7.60 K | $27.19 M |
| 03/27/2025 | $35.00 | $34.88 (-0.34%) | $35.00 | $34.79 | 3.40 K | $27.54 M |
| 03/26/2025 | $35.13 | $35.02 (-0.31%) | $35.13 | $34.94 | 3.20 K | $27.65 M |
| 03/25/2025 | $35.04 | $34.86 (-0.51%) | $35.04 | $34.86 | 4.30 K | $27.53 M |
| 03/24/2025 | $34.77 | $34.98 (0.6%) | $34.98 | $34.70 | 3.00 K | $27.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
